U.S. markets open in 6 hours 22 minutes
F S&P 500
5,162.75 +8.00 (+0.16%) F Dow Jones
38,892.00 +60.00 (+0.15%) F Nasdaq
18,020.25 +19.50 (+0.11%) E-mini Russell 2000 Index Futur
2,057.30 +11.50 (+0.56%) Petróleo
78.77 +0.66 (+0.84%) Oro
2,322.70 +14.10 (+0.61%)
iShares MSCI Emerging Markets Asia ETF (EEMA)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 70.62 | 71.10 | 70.53 | 71.10 | 71.10 | 17,620 |
| 02 may 2024 | 69.97 | 70.50 | 69.97 | 70.35 | 70.35 | 2,400 |
| 01 may 2024 | 68.43 | 69.14 | 68.30 | 68.30 | 68.30 | 4,700 |
| 30 abr 2024 | 68.51 | 68.92 | 68.33 | 68.49 | 68.49 | 11,700 |
| 29 abr 2024 | 68.95 | 69.37 | 68.91 | 69.37 | 69.37 | 13,100 |
| 26 abr 2024 | 68.79 | 68.79 | 68.43 | 68.75 | 68.75 | 29,000 |
| 25 abr 2024 | 67.11 | 68.17 | 67.11 | 67.91 | 67.91 | 119,600 |
| 24 abr 2024 | 67.93 | 67.93 | 67.46 | 67.77 | 67.77 | 55,600 |
| 23 abr 2024 | 66.84 | 67.57 | 66.84 | 67.24 | 67.24 | 30,600 |
| 22 abr 2024 | 66.20 | 66.84 | 66.20 | 66.84 | 66.84 | 6,100 |
| 19 abr 2024 | 66.11 | 66.22 | 65.67 | 65.79 | 65.79 | 10,800 |
| 18 abr 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 66.26 | 21,100 |
| 17 abr 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 65.90 | 18,200 |
| 16 abr 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 66.00 | 29,200 |
| 15 abr 2024 | 67.73 | 67.73 | 66.82 | 66.84 | 66.84 | 27,300 |
| 12 abr 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 67.34 | 11,700 |
| 11 abr 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 69.15 | 12,400 |
| 10 abr 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 68.44 | 15,700 |
| 09 abr 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 69.52 | 52,300 |
| 08 abr 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 68.73 | 267,100 |
| 05 abr 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 68.47 | 61,600 |
| 04 abr 2024 | 69.37 | 69.37 | 68.17 | 68.37 | 68.37 | 58,500 |
| 03 abr 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 68.71 | 12,800 |
| 02 abr 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 68.92 | 28,800 |
| 01 abr 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 68.43 | 108,000 |
| 28 mar 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 68.11 | 14,500 |
| 27 mar 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 68.06 | 60,000 |
| 26 mar 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 67.97 | 5,700 |
| 25 mar 2024 | 67.81 | 68.21 | 67.81 | 68.00 | 68.00 | 36,500 |
| 22 mar 2024 | 68.03 | 68.10 | 67.60 | 67.77 | 67.77 | 14,400 |
| 21 mar 2024 | 68.76 | 68.86 | 68.23 | 68.31 | 68.31 | 26,200 |
| 20 mar 2024 | 67.48 | 68.34 | 67.48 | 68.34 | 68.34 | 73,800 |
| 19 mar 2024 | 67.31 | 67.64 | 67.09 | 67.42 | 67.42 | 171,400 |
| 18 mar 2024 | 68.00 | 68.31 | 67.76 | 67.84 | 67.84 | 25,700 |
| 15 mar 2024 | 67.70 | 67.83 | 67.50 | 67.50 | 67.50 | 27,200 |
| 14 mar 2024 | 68.48 | 68.48 | 67.86 | 68.16 | 68.16 | 31,300 |
| 13 mar 2024 | 68.71 | 68.74 | 68.37 | 68.58 | 68.58 | 76,000 |
| 12 mar 2024 | 68.48 | 69.00 | 68.44 | 68.91 | 68.91 | 26,700 |
| 11 mar 2024 | 67.91 | 68.20 | 67.83 | 68.07 | 68.07 | 19,400 |
| 08 mar 2024 | 68.28 | 68.29 | 67.66 | 67.66 | 67.66 | 13,100 |
| 07 mar 2024 | 67.22 | 67.88 | 67.22 | 67.71 | 67.71 | 64,400 |
| 06 mar 2024 | 67.15 | 67.35 | 67.12 | 67.16 | 67.16 | 8,100 |
| 05 mar 2024 | 66.33 | 66.56 | 66.03 | 66.10 | 66.10 | 19,300 |
| 04 mar 2024 | 66.99 | 67.14 | 66.74 | 66.74 | 66.74 | 19,100 |
| 01 mar 2024 | 66.48 | 66.90 | 66.36 | 66.81 | 66.81 | 5,500 |
| 29 feb 2024 | 66.15 | 66.30 | 65.84 | 65.84 | 65.84 | 33,600 |
| 28 feb 2024 | 65.89 | 65.91 | 65.64 | 65.68 | 65.68 | 12,700 |
| 27 feb 2024 | 66.70 | 66.77 | 66.54 | 66.54 | 66.54 | 107,500 |
| 26 feb 2024 | 66.56 | 66.70 | 66.51 | 66.70 | 66.70 | 5,300 |
| 23 feb 2024 | 66.82 | 67.10 | 66.65 | 66.85 | 66.85 | 110,600 |
| 22 feb 2024 | 66.57 | 66.84 | 66.47 | 66.78 | 66.78 | 14,100 |
| 21 feb 2024 | 65.98 | 66.07 | 65.67 | 65.92 | 65.92 | 41,100 |
| 20 feb 2024 | 65.92 | 66.07 | 65.48 | 65.64 | 65.64 | 17,100 |
| 16 feb 2024 | 65.61 | 66.09 | 65.60 | 65.60 | 65.60 | 11,100 |
| 15 feb 2024 | 65.15 | 65.42 | 65.15 | 65.39 | 65.39 | 23,100 |
| 14 feb 2024 | 64.85 | 65.38 | 64.85 | 65.20 | 65.20 | 25,700 |
| 13 feb 2024 | 64.48 | 64.89 | 64.06 | 64.13 | 64.13 | 21,500 |
| 12 feb 2024 | 65.30 | 65.75 | 65.30 | 65.49 | 65.49 | 5,300 |
| 09 feb 2024 | 64.67 | 65.15 | 64.32 | 64.97 | 64.97 | 21,200 |
| 08 feb 2024 | 64.64 | 64.83 | 64.41 | 64.63 | 64.63 | 14,500 |
| 07 feb 2024 | 64.93 | 65.11 | 64.65 | 64.95 | 64.95 | 123,100 |
| 06 feb 2024 | 64.47 | 65.00 | 64.29 | 64.89 | 64.89 | 24,500 |
| 05 feb 2024 | 63.19 | 63.46 | 62.95 | 63.27 | 63.27 | 57,100 |
| 02 feb 2024 | 62.98 | 63.18 | 62.82 | 63.16 | 63.16 | 44,900 |
| 01 feb 2024 | 63.10 | 63.29 | 62.89 | 63.20 | 63.20 | 10,100 |
| 31 ene 2024 | 62.82 | 63.18 | 62.52 | 62.62 | 62.62 | 42,000 |
| 30 ene 2024 | 63.05 | 63.08 | 62.75 | 63.08 | 63.08 | 59,400 |
| 29 ene 2024 | 63.78 | 63.84 | 63.26 | 63.71 | 63.71 | 49,400 |
| 26 ene 2024 | 63.59 | 63.69 | 63.52 | 63.53 | 63.53 | 3,900 |
| 25 ene 2024 | 63.88 | 64.08 | 63.39 | 63.77 | 63.77 | 31,000 |
| 24 ene 2024 | 63.90 | 64.21 | 63.49 | 63.61 | 63.61 | 49,100 |
| 23 ene 2024 | 62.49 | 62.99 | 62.49 | 62.88 | 62.88 | 102,300 |
| 22 ene 2024 | 61.97 | 62.38 | 61.93 | 62.24 | 62.24 | 26,700 |
| 19 ene 2024 | 62.58 | 62.93 | 62.14 | 62.89 | 62.89 | 15,300 |
| 18 ene 2024 | 62.02 | 62.32 | 61.89 | 62.12 | 62.12 | 32,900 |
| 17 ene 2024 | 61.02 | 61.59 | 61.02 | 61.59 | 61.59 | 60,500 |
| 16 ene 2024 | 63.03 | 63.16 | 62.25 | 62.44 | 62.44 | 184,700 |
| 12 ene 2024 | 64.07 | 64.60 | 64.04 | 64.10 | 64.10 | 104,600 |
| 11 ene 2024 | 63.80 | 64.01 | 63.45 | 63.77 | 63.77 | 28,500 |
| 10 ene 2024 | 63.54 | 63.74 | 63.30 | 63.44 | 63.44 | 26,400 |
| 09 ene 2024 | 63.57 | 63.85 | 63.13 | 63.54 | 63.54 | 76,600 |
| 08 ene 2024 | 63.73 | 64.58 | 63.73 | 64.47 | 64.47 | 68,100 |
| 05 ene 2024 | 64.76 | 65.14 | 64.51 | 64.83 | 64.83 | 57,200 |
| 04 ene 2024 | 64.75 | 65.01 | 64.56 | 64.56 | 64.56 | 16,000 |
| 03 ene 2024 | 64.52 | 64.99 | 64.50 | 64.99 | 64.99 | 11,900 |
| 02 ene 2024 | 65.30 | 65.30 | 64.90 | 64.93 | 64.93 | 63,000 |
| 29 dic 2023 | 66.18 | 66.49 | 65.96 | 66.11 | 66.11 | 9,200 |
| 28 dic 2023 | 66.05 | 66.53 | 66.04 | 66.35 | 66.35 | 253,200 |
| 27 dic 2023 | 65.18 | 65.61 | 64.99 | 65.61 | 65.61 | 25,000 |
| 26 dic 2023 | 65.44 | 65.44 | 64.71 | 65.18 | 65.18 | 10,600 |
| 22 dic 2023 | 64.40 | 64.87 | 64.31 | 64.70 | 64.70 | 29,400 |
| 21 dic 2023 | 63.81 | 65.27 | 63.81 | 64.86 | 64.86 | 436,200 |
| 20 dic 2023 | 64.38 | 64.41 | 63.25 | 63.55 | 63.55 | 150,400 |
| 20 dic 2023 | 1.172 Dividendo | |||||
| 19 dic 2023 | 65.65 | 66.05 | 65.57 | 65.64 | 64.47 | 365,300 |
| 18 dic 2023 | 65.43 | 65.59 | 65.06 | 65.17 | 64.01 | 15,600 |
| 15 dic 2023 | 65.05 | 65.99 | 64.88 | 65.70 | 64.53 | 32,300 |
| 14 dic 2023 | 65.46 | 65.99 | 65.46 | 65.78 | 64.61 | 36,000 |
| 13 dic 2023 | 64.30 | 65.29 | 63.82 | 65.11 | 63.95 | 19,300 |
| 12 dic 2023 | 64.51 | 64.93 | 64.13 | 64.82 | 63.66 | 12,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.